BiG | O banco que entende os seus valores.

Guardant Health Inc (GH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
21/10/2024	339.886	-2,53%	21,34	20,76	21,43	20,84
18/10/2024	514.337	3,38%	20,76	20,44	21,51	21,38
17/10/2024	685.476	-4,35%	21,38	20,18	21,45	20,68
16/10/2024	499.081	0,28%	21,80	21,38	21,93	21,62
15/10/2024	911.518	1,03%	21,29	21,19	21,735	21,56
14/10/2024	379.586	-0,28%	21,34	20,80	21,72	21,34
11/10/2024	526.510	3,83%	20,52	20,52	21,495	21,40
10/10/2024	422.513	-1,34%	20,53	20,36	20,81	20,61
09/10/2024	595.256	-0,76%	20,99	20,60	21,17	20,89
08/10/2024	524.111	-1,41%	21,25	20,96	21,46	21,05
07/10/2024	921.946	-3,66%	22,04	21,19	22,15	21,35
04/10/2024	427.348	1,65%	21,99	21,64	22,21	22,16
03/10/2024	347.592	-2,50%	21,94	21,78	22,26	21,80
02/10/2024	417.647	1,08%	22,08	22,05	22,50	22,36
01/10/2024	713.890	-3,57%	22,85	21,695	22,85	22,12
30/09/2024	426.349	0,26%	22,78	22,65	23,16	22,94
27/09/2024	373.417	0,66%	23,12	22,67	23,25	22,88
26/09/2024	472.267	1,93%	22,70	22,23	22,92	22,73
25/09/2024	800.201	-1,15%	22,58	22,05	22,78	22,30
24/09/2024	681.091	-3,96%	23,60	22,40	23,70	22,56
23/09/2024	740.466	-6,38%	25,23	23,48	25,23	23,49
20/09/2024	1.500.657	-1,18%	25,39	24,63	25,39	25,09
19/09/2024	753.828	1,24%	25,46	25,245	26,19	25,39
18/09/2024	1.219.158	-0,04%	24,79	24,66	25,82	25,08
17/09/2024	903.619	-1,14%	25,43	24,495	25,90	25,09
16/09/2024	1.833.581	-5,26%	23,08	23,07	25,90	25,38
13/09/2024	1.383.942	4,73%	25,85	25,49	27,11	26,79
12/09/2024	607.154	2,85%	24,88	24,57	25,79	25,58
11/09/2024	718.881	-3,64%	25,69	24,80	25,79	24,87
10/09/2024	683.342	8,58%	23,93	23,75	25,87	25,81
09/09/2024	883.811	0,17%	23,89	23,49	24,28	23,77
06/09/2024	898.248	-2,47%	24,44	23,49	24,44	23,73
05/09/2024	780.233	-0,08%	24,43	23,94	24,56	24,33
04/09/2024	845.405	-0,90%	24,57	24,27	25,31	24,35
03/09/2024	736.796	-3,95%	25,35	24,51	25,61	24,57
30/08/2024	1.115.165	-1,35%	26,15	25,275	26,30	25,58
29/08/2024	1.234.319	-1,03%	26,36	25,735	26,85	25,93
28/08/2024	1.311.832	0,19%	26,10	25,53	26,65	26,20
27/08/2024	947.595	-2,21%	26,51	25,755	26,74	26,15
26/08/2024	1.200.562	-7,86%	27,37	25,43	27,37	26,74
23/08/2024	533.015	4,13%	28,11	27,94	29,26	29,02
22/08/2024	577.630	-1,38%	28,28	27,76	28,40	27,87
21/08/2024	519.178	2,10%	28,00	27,44	28,36	28,26
20/08/2024	644.942	-2,47%	28,32	27,28	28,32	27,68
19/08/2024	658.154	1,54%	27,94	27,72	28,41	28,38
16/08/2024	998.066	-2,07%	28,20	27,695	28,675	27,95
15/08/2024	1.190.809	-1,76%	29,67	28,34	29,94	28,54
14/08/2024	663.351	-2,32%	29,90	28,79	29,99	29,05
13/08/2024	1.129.643	-2,40%	30,78	29,42	31,635	29,74
12/08/2024	762.197	5,07%	29,49	29,01	30,52	30,47
09/08/2024	811.831	-4,20%	30,20	28,90	30,35	29,00
08/08/2024	1.408.064	-10,87%	32,06	29,855	33,24	30,27
07/08/2024	1.773.102	5,60%	32,70	32,43	34,27	33,96
06/08/2024	574.739	5,27%	31,07	30,27	32,38	32,16
05/08/2024	700.355	-3,78%	28,34	28,25	31,16	30,55
02/08/2024	1.223.827	-4,83%	31,94	30,43	31,94	31,75
01/08/2024	926.447	-5,04%	35,78	32,34	36,00	33,36
31/07/2024	1.194.605	-3,20%	36,56	34,73	36,56	35,13
30/07/2024	1.012.529	2,86%	35,82	35,28	37,02	36,29
29/07/2024	1.431.367	6,91%	34,50	33,00	35,88	35,28
26/07/2024	460.613	3,35%	32,73	31,80	33,50	33,00
25/07/2024	260.957	0,47%	31,79	31,79	33,25	31,93
24/07/2024	306.154	-2,75%	32,60	31,68	33,43	31,78
23/07/2024	370.388	2,13%	32,03	32,02	33,35	32,68
22/07/2024	305.656	4,07%	30,80	30,71	32,17	32,00
19/07/2024	455.696	-1,28%	31,39	30,56	31,65	30,75
18/07/2024	503.818	-4,30%	33,20	30,91	33,56	31,15
17/07/2024	444.477	-3,78%	33,08	31,97	33,66	32,55
16/07/2024	775.293	7,26%	31,99	31,68	34,06	33,83
15/07/2024	476.159	1,51%	31,37	30,73	31,63	31,54
12/07/2024	537.633	3,67%	30,19	30,08	31,23	31,07
11/07/2024	802.656	8,55%	28,49	27,99	30,39	29,97
10/07/2024	400.162	-0,14%	27,86	27,02	28,20	27,61
09/07/2024	661.681	0,29%	27,52	26,37	27,71	27,65
08/07/2024	525.305	-4,10%	28,50	27,48	28,61	27,57